Alphabet Inc. GOOGN
42.87 USD -0.31 (-0.72%)
Regular-session close
41.81 -1.06 -2.47%
After hours · Nov 13, 4:00 PM ET
42.57 Day range 43.76
41.17 52-week range 52.23
- YTD
- -14.35%
- 1 year
- -14.35%
GOOGN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 43.74 | 43.76 | 42.57 | 42.87 | -0.31 | -0.72% | 659,300 |
| Nov 12, 2026 | 42.57 | 43.49 | 42.57 | 43.18 | +0.57 | +1.34% | 2,910,700 |
| Nov 11, 2026 | 42.11 | 42.80 | 42.03 | 42.61 | +0.69 | +1.65% | 3,410,700 |
| Nov 10, 2026 | 42.27 | 42.74 | 41.72 | 41.92 | -0.08 | -0.19% | 337,800 |
| Nov 9, 2026 | 42.47 | 42.91 | 42.00 | 42.00 | +0.14 | +0.33% | 3,309,600 |
| Nov 6, 2026 | 41.84 | 42.34 | 41.82 | 41.86 | +0.24 | +0.58% | 723,500 |
| Nov 5, 2026 | 42.68 | 42.90 | 41.05 | 41.62 | -0.54 | -1.28% | 711,300 |
| Nov 4, 2026 | 41.82 | 42.96 | 41.62 | 42.16 | +0.99 | +2.40% | 408,300 |
| Nov 3, 2026 | 41.50 | 41.52 | 41.08 | 41.17 | -0.08 | -0.19% | 701,100 |
| Nov 2, 2026 | 41.95 | 42.02 | 41.23 | 41.25 | -0.14 | -0.34% | 1,338,300 |
| Oct 30, 2026 | 41.61 | 41.68 | 41.06 | 41.39 | -1.14 | -2.68% | 5,769,900 |
| Oct 29, 2026 | 42.97 | 43.01 | 42.25 | 42.53 | -4.09 | -8.77% | 13,768,000 |
| Oct 28, 2026 | 46.46 | 46.70 | 46.30 | 46.62 | +0.46 | +1.00% | 2,296,900 |
| Oct 27, 2026 | 45.92 | 46.36 | 45.72 | 46.16 | +0.36 | +0.79% | 1,123,400 |
| Oct 26, 2026 | 46.31 | 46.33 | 45.69 | 45.80 | -0.38 | -0.82% | 1,562,400 |
| Oct 23, 2026 | 46.20 | 46.59 | 46.13 | 46.18 | -0.31 | -0.67% | 1,365,300 |
| Oct 22, 2026 | 47.00 | 47.14 | 46.23 | 46.49 | -0.97 | -2.04% | 700,700 |
| Oct 21, 2026 | 48.00 | 48.17 | 47.13 | 47.46 | -0.72 | -1.49% | 1,842,000 |
| Oct 20, 2026 | 48.54 | 48.57 | 47.96 | 48.18 | -0.29 | -0.60% | 886,600 |
| Oct 19, 2026 | 48.64 | 48.78 | 48.38 | 48.47 | +0.23 | +0.48% | 1,271,200 |
| Oct 16, 2026 | 49.20 | 49.30 | 48.03 | 48.24 | -0.94 | -1.91% | 586,200 |
| Oct 15, 2026 | 48.60 | 49.31 | 48.23 | 49.18 | +0.36 | +0.74% | 925,600 |
| Oct 14, 2026 | 49.52 | 50.00 | 48.69 | 48.82 | -0.55 | -1.11% | 508,600 |
| Oct 13, 2026 | 49.78 | 50.04 | 49.35 | 49.37 | -0.16 | -0.32% | 701,200 |
| Oct 12, 2026 | 49.48 | 49.87 | 49.30 | 49.53 | +0.12 | +0.24% | 445,300 |
| Oct 9, 2026 | 49.48 | 49.69 | 49.29 | 49.41 | +0.35 | +0.71% | 427,900 |
| Oct 8, 2026 | 49.77 | 49.91 | 48.95 | 49.06 | -0.30 | -0.61% | 868,900 |
| Oct 7, 2026 | 49.24 | 49.50 | 48.60 | 49.36 | +0.29 | +0.59% | 727,000 |
| Oct 6, 2026 | 48.85 | 49.12 | 48.63 | 49.07 | +0.22 | +0.45% | 1,357,400 |
| Oct 5, 2026 | 48.67 | 48.95 | 48.50 | 48.85 | +0.26 | +0.54% | 567,100 |
| Oct 2, 2026 | 48.49 | 48.84 | 48.37 | 48.59 | +0.50 | +1.04% | 2,259,700 |
| Oct 1, 2026 | 49.29 | 49.50 | 47.83 | 48.09 | -0.40 | -0.82% | 698,600 |
| Sep 30, 2026 | 48.51 | 49.46 | 48.32 | 48.49 | +0.12 | +0.25% | 4,034,800 |
| Sep 29, 2026 | 48.55 | 48.55 | 48.10 | 48.37 | -0.19 | -0.39% | 657,400 |
| Sep 28, 2026 | 48.58 | 48.58 | 48.25 | 48.56 | -0.11 | -0.23% | 536,600 |
| Sep 25, 2026 | 48.57 | 48.79 | 48.32 | 48.67 | +0.29 | +0.60% | 1,352,400 |
| Sep 24, 2026 | 47.74 | 48.48 | 47.74 | 48.38 | +0.38 | +0.79% | 1,407,100 |
| Sep 23, 2026 | 49.17 | 49.17 | 47.99 | 48.00 | -1.23 | -2.50% | 1,837,900 |
| Sep 22, 2026 | 50.00 | 50.45 | 49.20 | 49.23 | -0.45 | -0.91% | 2,036,000 |
| Sep 21, 2026 | 49.26 | 49.89 | 49.23 | 49.68 | +0.78 | +1.60% | 946,500 |
| Sep 18, 2026 | 49.49 | 50.00 | 48.85 | 48.90 | +0.01 | +0.02% | 376,500 |
| Sep 17, 2026 | 49.43 | 49.43 | 48.53 | 48.89 | +0.46 | +0.95% | 388,000 |
| Sep 16, 2026 | 48.86 | 48.95 | 48.22 | 48.43 | -0.20 | -0.41% | 1,677,000 |
| Sep 15, 2026 | 48.72 | 48.83 | 48.37 | 48.63 | -0.39 | -0.80% | 1,330,900 |
| Sep 14, 2026 | 48.17 | 49.11 | 48.17 | 49.02 | +1.01 | +2.10% | 8,610,600 |
| Sep 11, 2026 | 47.80 | 48.45 | 47.77 | 48.01 | +0.52 | +1.09% | 679,100 |
| Sep 10, 2026 | 46.96 | 47.53 | 46.96 | 47.49 | +0.19 | +0.40% | 639,900 |
| Sep 9, 2026 | 47.48 | 47.48 | 46.93 | 47.30 | -0.52 | -1.09% | 1,191,900 |
| Sep 8, 2026 | 47.56 | 48.05 | 47.45 | 47.82 | -0.12 | -0.25% | 2,265,100 |
| Sep 4, 2026 | 48.30 | 48.40 | 47.79 | 47.94 | -0.38 | -0.79% | 739,400 |
| Sep 3, 2026 | 48.24 | 48.52 | 48.10 | 48.32 | +0.57 | +1.19% | 371,500 |
| Sep 2, 2026 | 47.34 | 47.95 | 47.34 | 47.75 | +0.28 | +0.59% | 313,900 |
| Sep 1, 2026 | 47.89 | 47.89 | 47.26 | 47.47 | -0.53 | -1.10% | 446,000 |
| Aug 31, 2026 | 48.67 | 48.67 | 47.67 | 48.00 | -0.72 | -1.48% | 405,100 |
| Aug 28, 2026 | 48.39 | 49.02 | 48.25 | 48.72 | +0.47 | +0.97% | 568,300 |
| Aug 27, 2026 | 48.16 | 48.35 | 48.00 | 48.25 | -0.12 | -0.25% | 1,053,600 |
| Aug 26, 2026 | 48.79 | 48.79 | 48.18 | 48.37 | -0.42 | -0.86% | 896,000 |
| Aug 25, 2026 | 49.19 | 49.19 | 48.65 | 48.79 | -0.09 | -0.18% | 6,709,600 |
| Aug 24, 2026 | 48.70 | 49.33 | 48.50 | 48.88 | +0.18 | +0.37% | 1,286,900 |
| Aug 21, 2026 | 48.51 | 48.85 | 48.37 | 48.70 | +0.39 | +0.81% | 204,900 |
| Aug 20, 2026 | 48.67 | 48.67 | 48.05 | 48.31 | -0.37 | -0.76% | 1,057,500 |
| Aug 19, 2026 | 48.68 | 48.84 | 48.25 | 48.68 | +0.04 | +0.08% | 236,100 |
| Aug 18, 2026 | 48.56 | 48.76 | 48.38 | 48.64 | -0.07 | -0.14% | 1,029,000 |
| Aug 17, 2026 | 49.01 | 49.07 | 48.50 | 48.71 | -0.26 | -0.53% | 2,011,100 |
| Aug 14, 2026 | 49.20 | 49.51 | 48.80 | 48.97 | -0.16 | -0.33% | 780,900 |
65 days, newest first. Daily bars as drawn on the GOOGN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.